Liberty Live Group (LLYVK)
NASDAQ: LLYVK · Real-Time Price · USD
72.45
+0.02 (0.03%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Liberty Live Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 72.34 | 72.84 | 71.25 | 72.70 | 72.70 | 0.37% | 230,316 |
| Apr 25, 2025 | 71.75 | 72.43 | 71.45 | 72.43 | 72.43 | 1.24% | 168,794 |
| Apr 24, 2025 | 70.39 | 71.92 | 69.47 | 71.54 | 71.54 | 1.00% | 256,042 |
| Apr 23, 2025 | 70.11 | 72.06 | 70.11 | 70.83 | 70.83 | 4.32% | 635,440 |
| Apr 22, 2025 | 67.57 | 68.21 | 66.24 | 67.90 | 67.90 | 3.59% | 1,203,956 |
| Apr 21, 2025 | 68.02 | 68.02 | 64.88 | 65.55 | 65.55 | -4.42% | 230,675 |
| Apr 17, 2025 | 67.74 | 68.94 | 67.42 | 68.58 | 68.58 | 2.39% | 290,556 |
| Apr 16, 2025 | 68.15 | 68.38 | 65.92 | 66.98 | 66.98 | -2.39% | 208,657 |
| Apr 15, 2025 | 68.16 | 69.09 | 67.78 | 68.62 | 68.62 | 0.88% | 163,940 |
| Apr 14, 2025 | 69.31 | 69.31 | 66.68 | 68.02 | 68.02 | 0.10% | 191,076 |
| Apr 11, 2025 | 67.78 | 68.36 | 65.99 | 67.95 | 67.95 | 0.12% | 251,270 |
| Apr 10, 2025 | 68.04 | 68.41 | 65.45 | 67.87 | 67.87 | -2.97% | 444,205 |
| Apr 9, 2025 | 62.42 | 70.65 | 61.56 | 69.95 | 69.95 | 11.96% | 578,882 |
| Apr 8, 2025 | 66.54 | 67.05 | 61.17 | 62.48 | 62.48 | -1.56% | 1,528,338 |
| Apr 7, 2025 | 62.34 | 67.66 | 60.55 | 63.47 | 63.47 | -1.38% | 1,411,508 |
| Apr 4, 2025 | 64.26 | 66.99 | 62.89 | 64.36 | 64.36 | -3.31% | 588,329 |
| Apr 3, 2025 | 68.30 | 69.55 | 66.43 | 66.56 | 66.56 | -6.96% | 569,881 |
| Apr 2, 2025 | 68.91 | 72.34 | 68.91 | 71.54 | 71.54 | 2.16% | 456,463 |
| Apr 1, 2025 | 67.84 | 71.53 | 67.84 | 70.03 | 70.03 | 2.77% | 816,079 |
| Mar 31, 2025 | 66.46 | 68.57 | 66.01 | 68.14 | 68.14 | 1.85% | 1,634,762 |
| Mar 28, 2025 | 69.06 | 69.14 | 66.57 | 66.90 | 66.90 | -3.13% | 744,108 |
| Mar 27, 2025 | 68.95 | 70.19 | 67.90 | 69.06 | 69.06 | -0.13% | 787,808 |
| Mar 26, 2025 | 69.41 | 70.85 | 68.56 | 69.15 | 69.15 | 0.07% | 543,891 |
| Mar 25, 2025 | 69.48 | 69.90 | 68.74 | 69.10 | 69.10 | 0.52% | 503,308 |
| Mar 24, 2025 | 67.04 | 69.05 | 67.04 | 68.74 | 68.74 | 3.71% | 739,461 |
| Mar 21, 2025 | 66.52 | 67.39 | 65.35 | 66.28 | 66.28 | -1.16% | 730,238 |
| Mar 20, 2025 | 67.05 | 68.36 | 66.40 | 67.06 | 67.06 | -0.53% | 789,887 |
| Mar 19, 2025 | 64.46 | 67.53 | 64.46 | 67.42 | 67.42 | 4.49% | 632,553 |
| Mar 18, 2025 | 65.81 | 65.81 | 63.89 | 64.52 | 64.52 | -2.31% | 256,110 |
| Mar 17, 2025 | 64.73 | 66.54 | 64.69 | 66.05 | 66.05 | 1.67% | 431,372 |
| Mar 14, 2025 | 63.82 | 65.47 | 63.54 | 64.96 | 64.96 | 3.46% | 691,487 |
| Mar 13, 2025 | 66.78 | 67.14 | 60.61 | 62.79 | 62.79 | -6.03% | 1,169,486 |
| Mar 12, 2025 | 67.80 | 68.47 | 65.42 | 66.82 | 66.82 | 0.94% | 944,100 |
| Mar 11, 2025 | 65.33 | 66.78 | 64.64 | 66.20 | 66.20 | 1.07% | 1,196,504 |
| Mar 10, 2025 | 65.48 | 66.18 | 63.74 | 65.50 | 65.50 | -2.11% | 893,827 |
| Mar 7, 2025 | 67.98 | 68.40 | 64.27 | 66.91 | 66.91 | -2.62% | 656,979 |
| Mar 6, 2025 | 70.47 | 71.63 | 68.44 | 68.71 | 68.71 | -3.63% | 497,263 |
| Mar 5, 2025 | 71.45 | 71.56 | 70.04 | 71.30 | 71.30 | -0.10% | 600,337 |
| Mar 4, 2025 | 72.58 | 72.93 | 69.78 | 71.37 | 71.37 | -2.13% | 464,211 |
| Mar 3, 2025 | 73.84 | 75.00 | 72.35 | 72.92 | 72.92 | -0.61% | 311,023 |
| Feb 28, 2025 | 72.08 | 73.43 | 71.68 | 73.37 | 73.37 | 1.35% | 205,103 |
| Feb 27, 2025 | 74.48 | 77.13 | 71.85 | 72.39 | 72.39 | -2.32% | 298,327 |
| Feb 26, 2025 | 75.41 | 76.98 | 73.19 | 74.11 | 74.11 | -1.79% | 294,656 |
| Feb 25, 2025 | 80.06 | 80.34 | 75.16 | 75.46 | 75.46 | -6.07% | 432,212 |
| Feb 24, 2025 | 77.70 | 81.33 | 77.70 | 80.34 | 80.34 | 3.56% | 325,193 |
| Feb 21, 2025 | 79.28 | 81.66 | 77.21 | 77.58 | 77.58 | -1.40% | 238,803 |
| Feb 20, 2025 | 79.64 | 80.11 | 77.89 | 78.68 | 78.68 | -1.55% | 169,362 |
| Feb 19, 2025 | 79.77 | 80.41 | 78.30 | 79.92 | 79.92 | -0.51% | 248,212 |
| Feb 18, 2025 | 80.90 | 80.90 | 79.59 | 80.33 | 80.33 | -0.02% | 161,565 |
| Feb 14, 2025 | 79.61 | 80.44 | 79.04 | 80.35 | 80.35 | 0.93% | 128,196 |